Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

11.95 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.124 9.163 9.062 9.085 374,505 -0.02(-0.25%)
Apr 28, 2016 9.016 9.209 9.016 9.109 318,130 +0.01(+0.08%)
Apr 27, 2016 9.062 9.116 9.031 9.101 488,680 +0.00(+0.00%)
Apr 26, 2016 9.171 9.194 9.078 9.101 406,659 +0.05(+0.51%)
Apr 25, 2016 9.124 9.147 9.023 9.054 381,214 -0.17(-1.85%)
Apr 22, 2016 9.171 9.240 9.157 9.225 227,672 +0.03(+0.34%)
Apr 21, 2016 9.333 9.349 9.171 9.194 190,504 -0.14(-1.49%)
Apr 20, 2016 9.356 9.395 9.325 9.333 169,769 -0.05(-0.58%)
Apr 19, 2016 9.325 9.410 9.287 9.387 379,240 +0.20(+2.19%)
Apr 18, 2016 9.171 9.232 9.155 9.186 402,073 +0.05(+0.51%)
Apr 15, 2016 9.140 9.186 9.109 9.140 286,664 -0.01(-0.08%)
Apr 14, 2016 9.155 9.163 9.109 9.147 300,716 -0.09(-1.00%)
Apr 13, 2016 9.163 9.271 9.155 9.240 414,541 +0.01(+0.08%)
Apr 12, 2016 9.163 9.256 9.070 9.232 419,721 +0.11(+1.19%)
Apr 11, 2016 9.201 9.260 9.116 9.124 332,175 +0.07(+0.77%)
Apr 08, 2016 9.062 9.112 9.027 9.054 386,742 +0.14(+1.56%)
Apr 07, 2016 8.985 9.016 8.892 8.915 340,821 -0.19(-2.12%)
Apr 06, 2016 9.008 9.116 8.985 9.109 306,512 +0.09(+1.04%)
Apr 05, 2016 8.978 9.067 8.929 9.015 797,375 -0.11(-1.22%)
Apr 04, 2016 9.141 9.175 9.088 9.126 423,082 +0.12(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.